Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 9.678 | 9.822 | 9.575 | 9.606 | 92,546,040 | -0.11(-1.11%) |
Jul 30, 2008 | 9.596 | 9.837 | 9.534 | 9.714 | 82,501,768 | +0.18(+1.89%) |
Jul 29, 2008 | 9.477 | 9.575 | 9.436 | 9.534 | 63,127,460 | +0.09(+0.93%) |
Jul 28, 2008 | 9.709 | 9.729 | 9.436 | 9.446 | 69,647,024 | -0.27(-2.81%) |
Jul 25, 2008 | 9.719 | 9.747 | 9.632 | 9.719 | 83,281,424 | +0.04(+0.43%) |
Jul 24, 2008 | 9.873 | 9.904 | 9.647 | 9.678 | 79,670,488 | -0.13(-1.36%) |
Jul 23, 2008 | 9.668 | 9.837 | 9.575 | 9.812 | 127,509,376 | +0.37(+3.92%) |
Jul 22, 2008 | 9.251 | 9.513 | 9.205 | 9.441 | 97,022,600 | +0.13(+1.44%) |
Jul 21, 2008 | 9.482 | 9.534 | 9.256 | 9.307 | 94,497,512 | -0.12(-1.26%) |
Jul 18, 2008 | 9.472 | 9.493 | 9.297 | 9.426 | 83,085,320 | -0.04(-0.38%) |
Jul 17, 2008 | 9.395 | 9.513 | 9.261 | 9.462 | 95,430,296 | +0.07(+0.71%) |
Jul 16, 2008 | 9.055 | 9.410 | 8.958 | 9.395 | 108,880,024 | +0.35(+3.87%) |
Jul 15, 2008 | 9.014 | 9.163 | 8.922 | 9.045 | 120,102,752 | -0.04(-0.40%) |
Jul 14, 2008 | 9.271 | 9.313 | 9.050 | 9.081 | 69,546,512 | -0.08(-0.90%) |
Jul 11, 2008 | 9.230 | 9.287 | 9.097 | 9.163 | 99,250,416 | -0.11(-1.22%) |
Jul 10, 2008 | 9.338 | 9.446 | 9.179 | 9.277 | 91,518,160 | +0.00(+0.00%) |
Jul 09, 2008 | 9.431 | 9.554 | 9.261 | 9.277 | 99,461,192 | -0.08(-0.88%) |
Jul 08, 2008 | 8.988 | 9.374 | 8.983 | 9.359 | 118,655,280 | +0.41(+4.60%) |
Jul 07, 2008 | 9.158 | 9.205 | 8.880 | 8.947 | 92,816,800 | -0.19(-2.03%) |
Jul 04, 2008 | 9.143 | 9.194 | 9.055 | 9.133 | 47,326,460 | +0.00(+0.00%) |
Jul 03, 2008 | 9.143 | 9.194 | 9.055 | 9.133 | 47,326,460 | +0.07(+0.74%) |
Jul 02, 2008 | 9.179 | 9.189 | 9.055 | 9.066 | 74,480,888 | -0.06(-0.62%) |
Jul 01, 2008 | 8.968 | 9.143 | 8.932 | 9.122 | 103,308,704 | +0.13(+1.49%) |
Jun 30, 2008 | 8.896 | 9.076 | 8.880 | 8.988 | 86,122,240 | +0.10(+1.10%) |
Jun 27, 2008 | 8.880 | 8.994 | 8.808 | 8.891 | 128,252,224 | +0.06(+0.64%) |
Jun 26, 2008 | 9.138 | 9.271 | 8.834 | 8.834 | 106,487,136 | -0.37(-3.97%) |
Jun 25, 2008 | 9.127 | 9.338 | 9.055 | 9.199 | 112,773,560 | +0.10(+1.07%) |
Jun 24, 2008 | 8.947 | 9.133 | 8.922 | 9.102 | 94,718,632 | +0.16(+1.78%) |
Jun 23, 2008 | 8.963 | 9.009 | 8.901 | 8.942 | 90,366,928 | +0.03(+0.29%) |
Jun 20, 2008 | 9.117 | 9.174 | 8.901 | 8.916 | 123,194,784 | -0.23(-2.48%) |
Jun 19, 2008 | 9.163 | 9.225 | 9.107 | 9.143 | 122,846,784 | +0.00(+0.00%) |
Jun 18, 2008 | 9.518 | 9.539 | 9.127 | 9.143 | 185,632,464 | +0.03(+0.28%) |
Jun 17, 2008 | 9.184 | 9.235 | 9.091 | 9.117 | 84,138,504 | -0.03(-0.28%) |
Jun 16, 2008 | 9.215 | 9.246 | 9.107 | 9.143 | 114,523,200 | -0.11(-1.22%) |
Jun 13, 2008 | 9.153 | 9.256 | 9.081 | 9.256 | 94,022,200 | +0.13(+1.47%) |
Jun 12, 2008 | 9.066 | 9.240 | 9.055 | 9.122 | 94,074,032 | +0.09(+1.03%) |
Jun 11, 2008 | 9.220 | 9.230 | 9.004 | 9.030 | 115,623,648 | -0.20(-2.17%) |
Jun 10, 2008 | 9.230 | 9.271 | 9.112 | 9.230 | 111,108,536 | -0.04(-0.44%) |
Jun 09, 2008 | 9.313 | 9.349 | 9.241 | 9.271 | 111,250,200 | +0.03(+0.33%) |
Jun 06, 2008 | 9.539 | 9.570 | 9.235 | 9.241 | 186,087,680 | -0.37(-3.80%) |
Jun 05, 2008 | 9.642 | 9.652 | 9.493 | 9.606 | 161,494,608 | -0.07(-0.69%) |
Jun 04, 2008 | 9.776 | 9.843 | 9.616 | 9.673 | 117,656,000 | -0.11(-1.10%) |
Jun 03, 2008 | 9.832 | 9.879 | 9.740 | 9.781 | 103,856,904 | -0.09(-0.89%) |
Jun 02, 2008 | 9.997 | 10.01 | 9.791 | 9.868 | 103,952,592 | -0.09(-0.93%) |
May 30, 2008 | 10.02 | 10.03 | 9.925 | 9.961 | 72,148,880 | -0.02(-0.21%) |
May 29, 2008 | 9.951 | 10.05 | 9.935 | 9.981 | 87,103,400 | +0.05(+0.52%) |
May 28, 2008 | 9.992 | 10.02 | 9.858 | 9.930 | 84,505,944 | -0.02(-0.16%) |
May 27, 2008 | 10.07 | 10.08 | 9.904 | 9.945 | 91,255,200 | -0.10(-1.02%) |
May 26, 2008 | 10.15 | 10.15 | 10.04 | 10.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.15 | 10.15 | 10.04 | 10.05 | 81,398,184 | -0.13(-1.26%) |
May 22, 2008 | 10.17 | 10.25 | 10.09 | 10.18 | 123,828,936 | -0.12(-1.15%) |
May 21, 2008 | 10.35 | 10.38 | 10.25 | 10.30 | 117,709,488 | -0.02(-0.20%) |
May 20, 2008 | 10.38 | 10.42 | 10.30 | 10.32 | 119,393,568 | -0.09(-0.89%) |
May 19, 2008 | 10.32 | 10.44 | 10.26 | 10.41 | 117,820,024 | +0.10(+1.00%) |
May 16, 2008 | 10.35 | 10.36 | 10.26 | 10.31 | 90,551,600 | -0.03(-0.25%) |
May 15, 2008 | 10.32 | 10.34 | 10.25 | 10.33 | 70,098,912 | +0.01(+0.10%) |
May 14, 2008 | 10.30 | 10.34 | 10.27 | 10.32 | 80,538,680 | +0.05(+0.45%) |
May 13, 2008 | 10.25 | 10.32 | 10.22 | 10.27 | 75,126,320 | +0.03(+0.30%) |
May 12, 2008 | 10.21 | 10.27 | 10.18 | 10.24 | 70,383,128 | +0.06(+0.61%) |
May 09, 2008 | 10.24 | 10.25 | 10.14 | 10.18 | 68,650,048 | -0.09(-0.90%) |
May 08, 2008 | 10.28 | 10.31 | 10.23 | 10.27 | 91,022,528 | +0.03(+0.25%) |
May 07, 2008 | 10.42 | 10.44 | 10.23 | 10.25 | 105,982,032 | -0.26(-2.45%) |
May 06, 2008 | 10.56 | 10.59 | 10.42 | 10.51 | 79,735,224 | -0.05(-0.49%) |
May 05, 2008 | 10.60 | 10.60 | 10.52 | 10.56 | 67,550,696 | -0.05(-0.44%) |
May 02, 2008 | 10.54 | 10.62 | 10.48 | 10.60 | 94,541,360 | +0.09(+0.83%) |